FTSE All-World Ex-US ETF Vanguard (NY: VEU )

58.65 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.86 26.86 25.92 26.01 2,071,023 -1.01(-3.73%)
Oct 29, 2009 26.53 27.09 26.53 27.02 1,584,074 +0.96(+3.70%)
Oct 28, 2009 26.64 26.74 26.01 26.06 2,281,023 -0.88(-3.26%)
Oct 27, 2009 27.26 27.32 26.90 26.93 1,235,476 -0.30(-1.12%)
Oct 26, 2009 27.76 27.95 27.12 27.24 1,702,911 -0.40(-1.44%)
Oct 23, 2009 27.73 27.77 27.51 27.64 1,431,832 -0.42(-1.51%)
Oct 22, 2009 27.80 28.11 27.53 28.06 1,010,927 +0.27(+0.98%)
Oct 21, 2009 27.83 28.28 27.77 27.78 4,797,539 -0.16(-0.56%)
Oct 20, 2009 27.73 27.94 27.73 27.94 1,236,959 -0.23(-0.82%)
Oct 19, 2009 28.03 28.24 27.84 28.17 1,298,763 +0.44(+1.59%)
Oct 16, 2009 27.67 27.80 27.46 27.73 1,124,358 -0.35(-1.26%)
Oct 15, 2009 27.91 28.10 27.80 28.08 1,015,544 +0.04(+0.16%)
Oct 14, 2009 27.88 28.07 27.77 28.04 1,829,438 +0.71(+2.59%)
Oct 13, 2009 27.41 27.41 27.12 27.33 1,306,868 -0.03(-0.11%)
Oct 12, 2009 27.52 27.53 27.27 27.36 1,354,514 +0.19(+0.69%)
Oct 09, 2009 27.21 27.22 27.04 27.17 972,105 -0.04(-0.14%)
Oct 08, 2009 27.13 27.31 26.94 27.21 1,865,336 +0.45(+1.70%)
Oct 07, 2009 26.81 26.83 26.58 26.76 629,928 +0.01(+0.02%)
Oct 06, 2009 26.63 26.95 26.57 26.75 1,319,054 +0.45(+1.73%)
Oct 05, 2009 25.94 26.38 25.88 26.30 869,369 +0.43(+1.66%)
Oct 02, 2009 25.75 26.01 25.62 25.87 1,008,416 -0.19(-0.74%)
Oct 01, 2009 26.64 26.72 26.04 26.06 2,114,844 -0.80(-2.99%)
Sep 30, 2009 27.01 27.04 26.53 26.86 1,272,987 +0.10(+0.37%)
Sep 29, 2009 26.87 26.91 26.62 26.76 991,688 -0.22(-0.81%)
Sep 28, 2009 26.58 27.03 26.55 26.98 2,476,422 +0.47(+1.76%)
Sep 25, 2009 26.56 26.67 26.39 26.52 2,217,351 -0.05(-0.19%)
Sep 24, 2009 27.18 27.20 26.42 26.57 1,431,452 -0.40(-1.50%)
Sep 23, 2009 27.37 27.50 26.97 26.97 1,454,914 -0.30(-1.09%)
Sep 22, 2009 27.29 27.32 27.11 27.27 982,586 +0.39(+1.46%)
Sep 21, 2009 26.68 26.92 26.56 26.88 980,333 -0.22(-0.83%)
Sep 18, 2009 27.25 27.25 27.01 27.10 780,948 +0.04(+0.14%)
Sep 17, 2009 27.12 27.32 26.96 27.06 1,284,073 +0.12(+0.44%)
Sep 16, 2009 27.11 27.26 26.91 26.94 1,352,982 +0.40(+1.52%)
Sep 15, 2009 26.54 26.76 26.38 26.54 1,545,888 -0.05(-0.19%)
Sep 14, 2009 26.27 26.62 26.19 26.59 1,481,154 +0.05(+0.19%)
Sep 11, 2009 26.71 26.78 26.46 26.54 8,372,489 -0.04(-0.16%)
Sep 10, 2009 26.24 26.62 26.12 26.58 1,106,860 +0.29(+1.09%)
Sep 09, 2009 26.25 26.44 26.14 26.30 1,143,943 +0.20(+0.76%)
Sep 08, 2009 26.12 26.18 25.96 26.10 848,477 +0.53(+2.07%)
Sep 04, 2009 25.21 25.60 25.09 25.57 673,556 +0.42(+1.68%)
Sep 03, 2009 25.12 25.20 24.92 25.15 689,214 +0.27(+1.07%)
Sep 02, 2009 24.67 25.02 24.67 24.88 862,387 +0.06(+0.23%)
Sep 01, 2009 25.23 25.59 24.76 24.82 2,669,045 -0.60(-2.35%)
Aug 31, 2009 25.46 25.47 25.23 25.42 1,930,009 -0.25(-0.99%)
Aug 28, 2009 25.97 25.97 25.59 25.68 913,214 +0.02(+0.10%)
Aug 27, 2009 25.46 25.77 25.20 25.65 759,919 +0.14(+0.55%)
Aug 26, 2009 25.46 25.55 25.30 25.51 1,016,337 -0.15(-0.59%)
Aug 25, 2009 25.76 25.89 25.56 25.66 1,300,484 +0.20(+0.78%)
Aug 24, 2009 25.62 25.71 25.40 25.46 1,066,460 +0.05(+0.20%)
Aug 21, 2009 25.27 25.59 25.26 25.42 1,141,084 +0.42(+1.69%)
Aug 20, 2009 24.74 25.06 24.70 24.99 689,724 +0.29(+1.18%)
Aug 19, 2009 24.20 24.82 24.20 24.70 634,067 +0.16(+0.66%)
Aug 18, 2009 24.27 24.60 24.25 24.54 617,555 +0.44(+1.82%)
Aug 17, 2009 24.21 24.22 23.98 24.10 1,085,313 -0.94(-3.76%)
Aug 14, 2009 25.27 25.27 24.79 25.04 879,375 -0.14(-0.57%)
Aug 13, 2009 25.19 25.25 24.95 25.18 1,056,364 +0.34(+1.38%)
Aug 12, 2009 24.52 25.00 24.52 24.84 824,540 +0.35(+1.42%)
Aug 11, 2009 24.69 24.69 24.41 24.49 854,614 -0.33(-1.33%)
Aug 10, 2009 24.91 24.94 24.65 24.82 1,038,855 -0.27(-1.07%)
Aug 07, 2009 25.10 25.18 24.94 25.09 838,084 +0.12(+0.50%)
Aug 06, 2009 25.23 25.27 24.79 24.97 663,989 -0.21(-0.84%)
Aug 05, 2009 25.22 25.24 24.81 25.18 777,679 -0.05(-0.20%)
Aug 04, 2009 25.12 25.34 25.04 25.23 1,098,115 -0.14(-0.56%)
Aug 03, 2009 25.39 25.44 25.09 25.37 1,367,694 +0.67(+2.72%)
Jul 31, 2009 24.51 24.82 24.37 24.70 1,190,232 +0.31(+1.27%)
Jul 30, 2009 24.31 24.59 24.26 24.39 1,019,220 +0.50(+2.08%)
Jul 29, 2009 24.00 24.04 23.72 23.89 697,552 -0.29(-1.18%)
Jul 28, 2009 24.08 24.20 23.82 24.18 1,131,672 -0.01(-0.03%)
Jul 27, 2009 24.11 24.31 23.97 24.18 793,757 +0.03(+0.13%)
Jul 24, 2009 24.00 24.17 23.86 24.15 1,221,029 +0.04(+0.15%)
Jul 23, 2009 23.57 24.19 23.54 24.12 1,195,095 +0.50(+2.11%)
Jul 22, 2009 23.40 23.72 23.33 23.62 902,098 +0.09(+0.37%)
Jul 21, 2009 23.76 23.77 23.29 23.53 1,341,077 +0.01(+0.05%)
Jul 20, 2009 23.38 23.52 23.23 23.52 1,089,584 +0.54(+2.35%)
Jul 17, 2009 22.88 23.01 22.77 22.98 3,789,133 +0.01(+0.05%)
Jul 16, 2009 22.75 23.03 22.65 22.96 753,798 +0.21(+0.90%)
Jul 15, 2009 22.42 22.82 22.41 22.76 956,588 +0.80(+3.65%)
Jul 14, 2009 21.92 21.99 21.75 21.96 559,796 +0.16(+0.74%)
Jul 13, 2009 21.44 21.82 21.42 21.80 794,974 +0.30(+1.39%)
Jul 10, 2009 21.40 21.54 21.25 21.50 665,348 -0.17(-0.80%)
Jul 09, 2009 21.71 21.81 21.55 21.67 1,056,421 +0.26(+1.22%)
Jul 08, 2009 21.53 21.64 21.11 21.41 1,383,584 -0.10(-0.46%)
Jul 07, 2009 21.98 21.98 21.45 21.51 901,675 -0.55(-2.48%)
Jul 06, 2009 21.86 22.06 21.69 22.06 793,091 +0.01(+0.06%)
Jul 02, 2009 22.28 22.38 22.00 22.04 916,029 -0.68(-3.01%)
Jul 01, 2009 22.62 22.88 22.62 22.73 2,260,539 +0.40(+1.78%)
Jun 30, 2009 22.63 22.65 22.20 22.33 1,003,069 -0.23(-1.02%)
Jun 29, 2009 22.55 22.68 22.44 22.56 1,981,437 +0.12(+0.53%)
Jun 26, 2009 22.42 22.53 22.28 22.44 753,179 +0.03(+0.14%)
Jun 25, 2009 22.26 22.42 22.25 22.41 834,852 +0.40(+1.81%)
Jun 24, 2009 22.13 22.32 21.86 22.01 1,351,526 +0.23(+1.06%)
Jun 23, 2009 21.31 21.86 21.31 21.78 851,557 +0.24(+1.13%)
Jun 22, 2009 21.95 22.08 21.45 21.54 1,134,278 -0.92(-4.10%)
Jun 19, 2009 22.36 22.46 22.21 22.46 622,457 +0.39(+1.78%)
Jun 18, 2009 22.06 22.22 21.85 22.07 1,022,578 +0.04(+0.20%)
Jun 17, 2009 22.08 22.20 21.71 22.03 983,982 -0.10(-0.45%)
Jun 16, 2009 22.52 22.60 22.08 22.13 722,831 -0.24(-1.06%)
Jun 15, 2009 22.69 22.75 22.19 22.36 980,476 -0.76(-3.31%)
Jun 12, 2009 23.15 23.18 22.95 23.13 905,074 -0.24(-1.01%)
Jun 11, 2009 23.15 23.61 23.08 23.36 897,886 +0.39(+1.71%)
Jun 10, 2009 23.21 23.23 22.67 22.97 1,077,617 +0.16(+0.68%)
Jun 09, 2009 22.78 22.95 22.64 22.82 831,782 +0.16(+0.71%)
Jun 08, 2009 22.42 22.77 22.32 22.65 1,155,414 -0.12(-0.52%)
Jun 05, 2009 23.00 23.12 22.64 22.77 1,062,219 -0.20(-0.87%)
Jun 04, 2009 22.72 23.05 22.72 22.97 3,254,934 +0.28(+1.23%)
Jun 03, 2009 23.08 23.10 22.49 22.69 971,736 -0.82(-3.49%)
Jun 02, 2009 23.41 23.51 23.20 23.51 2,711,251 +0.19(+0.80%)
Jun 01, 2009 23.38 23.54 23.22 23.33 2,419,376 +0.52(+2.29%)
May 29, 2009 22.70 22.80 22.49 22.80 1,514,945 +0.48(+2.14%)
May 28, 2009 22.26 22.44 21.95 22.32 1,065,344 +0.29(+1.30%)
May 27, 2009 22.45 22.50 21.98 22.04 1,001,700 -0.33(-1.47%)
May 26, 2009 21.63 22.44 21.62 22.37 1,049,787 +0.38(+1.72%)
May 22, 2009 22.06 22.11 21.86 21.99 977,104 +0.16(+0.74%)
May 21, 2009 21.76 21.87 21.59 21.83 1,189,005 -0.16(-0.74%)
May 20, 2009 22.15 22.43 21.99 21.99 871,685 +0.08(+0.37%)
May 19, 2009 21.81 22.06 21.73 21.91 1,115,904 +0.21(+0.95%)
May 18, 2009 21.19 21.73 21.17 21.70 631,462 +0.95(+4.55%)
May 15, 2009 20.98 21.13 20.65 20.76 816,164 -0.21(-1.01%)
May 14, 2009 20.61 21.09 20.61 20.97 871,610 +0.27(+1.32%)
May 13, 2009 20.99 20.99 20.62 20.70 766,014 -0.77(-3.59%)
May 12, 2009 21.56 21.60 21.19 21.47 840,560 +0.17(+0.82%)
May 11, 2009 21.41 21.42 21.13 21.29 841,207 -0.59(-2.70%)
May 08, 2009 21.26 21.88 21.26 21.88 778,941 +0.95(+4.55%)
May 07, 2009 22.05 22.05 20.76 20.93 1,007,375 -0.46(-2.15%)
May 06, 2009 21.23 21.39 20.96 21.39 1,116,675 +0.56(+2.69%)
May 05, 2009 20.98 20.98 20.70 20.83 697,533 -0.23(-1.12%)
May 04, 2009 20.93 21.07 20.91 21.07 1,119,648 +0.92(+4.56%)
May 01, 2009 19.82 20.15 19.79 20.15 861,424 +0.35(+1.76%)
Apr 30, 2009 19.95 20.14 19.69 19.80 839,203 +0.07(+0.38%)
Apr 29, 2009 19.45 19.89 19.43 19.73 719,322 +0.63(+3.32%)
Apr 28, 2009 18.93 19.28 18.88 19.09 896,591 -0.17(-0.87%)
Apr 27, 2009 19.26 19.53 19.12 19.26 736,822 -0.36(-1.84%)
Apr 24, 2009 19.55 19.71 19.43 19.62 640,220 +0.34(+1.74%)
Apr 23, 2009 19.03 19.30 18.91 19.28 664,293 +0.47(+2.51%)
Apr 22, 2009 18.71 19.15 18.62 18.81 771,264 -0.12(-0.66%)
Apr 21, 2009 18.41 18.97 18.36 18.94 935,860 +0.37(+1.98%)
Apr 20, 2009 18.97 19.00 18.48 18.57 882,217 -0.81(-4.17%)
Apr 17, 2009 19.49 19.51 19.27 19.38 992,585 -0.08(-0.42%)
Apr 16, 2009 19.38 19.51 19.14 19.46 846,967 +0.17(+0.87%)
Apr 15, 2009 18.91 19.29 18.90 19.29 824,204 +0.25(+1.31%)
Apr 14, 2009 19.05 19.28 18.94 19.04 1,136,740 -0.14(-0.71%)
Apr 13, 2009 18.94 19.30 18.82 19.18 905,713 +0.16(+0.82%)
Apr 09, 2009 19.01 19.03 18.74 19.02 1,092,418 +0.60(+3.24%)
Apr 08, 2009 18.41 18.57 18.21 18.43 592,344 +0.16(+0.85%)
Apr 07, 2009 18.34 18.43 18.17 18.27 1,370,529 -0.35(-1.90%)
Apr 06, 2009 18.92 18.92 18.34 18.62 966,462 -0.34(-1.77%)
Apr 03, 2009 18.82 18.96 18.61 18.96 947,274 +0.10(+0.53%)
Apr 02, 2009 18.58 19.11 18.57 18.86 1,229,808 +0.88(+4.91%)
Apr 01, 2009 17.38 18.03 17.32 17.98 722,103 +0.49(+2.81%)
Mar 31, 2009 17.36 17.70 17.29 17.49 873,837 +0.40(+2.37%)
Mar 30, 2009 17.24 17.26 16.84 17.08 1,113,786 -1.27(-6.91%)
Mar 26, 2009 18.21 18.46 18.10 18.35 1,520,207 +0.28(+1.55%)
Mar 25, 2009 17.92 18.32 17.67 18.07 1,135,292 +0.30(+1.68%)
Mar 24, 2009 17.92 18.15 17.76 17.77 1,297,473 -0.62(-3.35%)
Mar 23, 2009 18.00 18.39 17.97 18.39 1,150,779 +1.40(+8.24%)
Mar 20, 2009 17.37 17.37 16.91 16.99 1,008,742 -0.32(-1.87%)
Mar 19, 2009 17.81 17.81 17.29 17.31 994,042 -0.04(-0.25%)
Mar 18, 2009 16.74 17.41 16.48 17.36 1,483,995 +0.49(+2.88%)
Mar 17, 2009 16.44 16.87 16.30 16.87 959,439 +0.36(+2.18%)
Mar 16, 2009 16.54 16.83 16.43 16.51 1,512,671 +0.24(+1.49%)
Mar 13, 2009 16.26 16.37 16.04 16.27 0 +0.13(+0.81%)
Mar 12, 2009 15.62 16.24 15.48 16.14 1,225,207 +0.30(+1.88%)
Mar 11, 2009 16.15 16.15 15.57 15.84 1,572,049 +0.17(+1.07%)
Mar 10, 2009 15.14 15.72 15.12 15.67 1,084,681 +0.99(+6.73%)
Mar 09, 2009 14.51 14.91 14.50 14.68 1,442,865 -0.24(-1.62%)
Mar 06, 2009 15.14 15.37 14.64 14.92 0 +0.04(+0.25%)
Mar 05, 2009 15.23 15.85 14.87 14.89 1,113,378 -0.70(-4.51%)
Mar 04, 2009 15.29 15.83 15.29 15.59 1,283,806 +0.67(+4.46%)
Mar 02, 2009 15.41 15.49 14.87 14.92 2,720,593 -0.95(-5.99%)
Feb 27, 2009 15.84 16.21 15.73 15.88 0 -0.45(-2.74%)
Feb 26, 2009 16.29 16.44 15.99 16.32 4,993,626 +0.29(+1.78%)
Feb 25, 2009 16.12 16.32 15.78 16.04 3,360,112 -0.26(-1.60%)
Feb 24, 2009 15.90 16.44 15.71 16.30 2,511,565 +0.56(+3.56%)
Feb 23, 2009 16.40 16.42 15.66 15.74 2,470,007 -0.56(-3.43%)
Feb 20, 2009 16.08 16.46 15.93 16.30 3,244,131 -0.14(-0.87%)
Feb 19, 2009 16.85 16.96 16.42 16.44 1,510,590 -0.07(-0.41%)
Feb 18, 2009 16.69 16.69 16.32 16.51 2,487,003 +0.01(+0.04%)
Feb 17, 2009 16.95 17.60 16.50 16.50 3,400,321 -1.04(-5.95%)
Feb 13, 2009 17.72 17.83 17.54 17.55 825,740 -0.21(-1.19%)
Feb 12, 2009 17.40 17.76 17.19 17.76 2,040,906 +0.05(+0.27%)
Feb 11, 2009 17.80 17.93 17.47 17.71 1,857,041 +0.15(+0.86%)
Feb 10, 2009 18.34 18.43 17.42 17.56 2,131,529 -0.91(-4.95%)
Feb 09, 2009 18.57 18.66 18.41 18.48 1,015,482 -0.07(-0.40%)
Feb 06, 2009 18.04 18.64 18.04 18.55 1,121,946 +0.22(+1.19%)
Feb 05, 2009 17.74 18.33 17.51 18.33 866,107 +0.59(+3.33%)
Feb 04, 2009 17.79 18.13 17.64 17.74 1,513,882 -0.03(-0.17%)
Feb 03, 2009 17.45 17.85 17.31 17.77 532,635 +0.52(+2.99%)
Feb 02, 2009 17.16 17.41 17.01 17.26 2,827,310 -0.23(-1.32%)
Jan 30, 2009 17.76 17.87 17.35 17.49 0 -0.14(-0.78%)
Jan 29, 2009 18.00 18.02 17.55 17.62 1,075,716 -0.86(-4.64%)
Jan 28, 2009 18.95 18.95 18.26 18.48 1,391,687 +0.65(+3.63%)
Jan 27, 2009 17.85 17.94 17.59 17.83 1,807,624 +0.32(+1.81%)
Jan 26, 2009 17.52 17.90 17.34 17.52 3,617,069 +0.26(+1.51%)
Jan 23, 2009 16.56 17.41 16.56 17.26 929,011 -0.03(-0.18%)
Jan 22, 2009 17.23 17.52 16.92 17.29 929,196 -0.47(-2.65%)
Jan 21, 2009 17.36 17.78 17.02 17.76 958,193 +0.86(+5.11%)
Jan 20, 2009 18.83 18.83 16.86 16.90 1,873,106 -1.36(-7.46%)
Jan 16, 2009 18.57 18.60 17.78 18.26 1,903,655 +0.20(+1.10%)
Jan 15, 2009 17.98 18.32 17.53 18.06 2,893,420 +0.06(+0.31%)
Jan 14, 2009 18.38 18.53 17.89 18.00 1,741,536 -0.85(-4.52%)
Jan 13, 2009 18.66 18.94 18.63 18.85 922,186 -0.17(-0.92%)
Jan 12, 2009 19.41 19.45 18.90 19.03 2,045,792 -0.55(-2.83%)
Jan 09, 2009 20.05 20.18 19.54 19.58 1,381,863 -0.64(-3.17%)
Jan 08, 2009 19.94 20.22 19.81 20.22 896,558 +0.25(+1.28%)
Jan 07, 2009 20.33 20.33 19.87 19.97 2,113,371 -0.54(-2.62%)
Jan 06, 2009 20.49 20.66 20.22 20.50 2,485,620 +0.26(+1.30%)
Jan 05, 2009 20.30 20.45 20.07 20.24 1,932,873 -0.25(-1.24%)
Jan 02, 2009 20.08 20.55 19.92 20.50 0 +0.40(+1.98%)
Jan 01, 2009 19.77 20.25 19.69 20.10 0 +0.00(+0.00%)
Dec 31, 2008 19.77 20.25 19.69 20.10 2,854,414 +0.26(+1.32%)
Dec 30, 2008 19.47 19.85 19.43 19.84 4,009,614 +0.58(+3.04%)
Dec 29, 2008 19.33 19.50 19.13 19.25 3,440,747 +0.03(+0.16%)
Dec 26, 2008 19.33 19.33 19.08 19.22 2,385,016 +0.06(+0.32%)
Dec 24, 2008 19.13 19.22 18.85 19.16 1,910,432 -0.26(-1.31%)
Dec 23, 2008 19.73 19.79 19.31 19.41 4,428,954 -0.17(-0.89%)
Dec 22, 2008 19.90 19.91 19.31 19.59 5,531,053 -0.11(-0.54%)
Dec 19, 2008 19.93 20.15 19.64 19.69 6,013,408 -0.32(-1.59%)
Dec 18, 2008 20.56 20.57 19.76 20.01 2,665,594 -0.60(-2.90%)
Dec 17, 2008 20.47 20.88 20.32 20.61 3,589,630 -0.17(-0.81%)
Dec 16, 2008 19.66 20.82 19.56 20.78 4,081,849 +1.16(+5.93%)
Dec 15, 2008 19.69 19.78 19.32 19.61 3,599,393 +0.02(+0.13%)
Dec 12, 2008 19.12 19.69 19.02 19.59 3,647,279 +0.15(+0.77%)
Dec 11, 2008 19.51 19.97 19.22 19.44 3,099,399 -0.09(-0.45%)
Dec 10, 2008 19.29 19.65 19.23 19.53 3,632,906 +0.57(+2.98%)
Dec 09, 2008 18.94 19.40 18.79 18.96 4,576,300 -0.19(-1.01%)
Dec 08, 2008 18.81 19.34 18.72 19.15 5,139,195 +0.93(+5.12%)
Dec 05, 2008 17.67 18.27 17.21 18.22 3,347,876 +0.39(+2.19%)
Dec 04, 2008 18.05 18.36 17.57 17.83 4,490,848 -0.67(-3.63%)
Dec 03, 2008 18.02 18.56 17.67 18.50 2,705,187 +0.25(+1.40%)
Dec 02, 2008 18.08 18.38 17.79 18.25 2,777,809 +0.73(+4.19%)
Dec 01, 2008 18.45 18.55 17.42 17.51 1,909,124 -1.49(-7.85%)
Nov 28, 2008 18.87 19.13 18.70 19.00 871,968 -0.04(-0.20%)
Nov 26, 2008 18.30 19.14 18.16 19.04 2,761,387 +0.33(+1.76%)
Nov 25, 2008 18.90 18.98 18.15 18.71 2,494,898 +0.11(+0.60%)
Nov 24, 2008 17.83 18.90 17.65 18.60 2,252,819 +1.31(+7.59%)
Nov 21, 2008 17.04 17.34 16.28 17.29 2,354,961 +1.34(+8.42%)
Nov 20, 2008 17.16 17.31 15.94 15.94 1,791,082 -1.27(-7.37%)
Nov 19, 2008 18.08 18.33 17.18 17.21 2,033,401 -1.14(-6.20%)
Nov 18, 2008 18.27 18.64 17.83 18.35 1,687,258 -0.07(-0.37%)
Nov 17, 2008 18.62 19.28 18.22 18.42 2,526,791 -0.39(-2.05%)
Nov 14, 2008 19.09 19.56 18.63 18.80 2,063,228 -1.25(-6.23%)
Nov 13, 2008 18.56 20.05 17.82 20.05 1,293,562 +1.75(+9.58%)
Nov 12, 2008 19.07 19.10 18.27 18.30 1,978,498 -1.12(-5.76%)
Nov 11, 2008 19.79 19.81 19.07 19.42 1,669,157 -0.87(-4.29%)
Nov 10, 2008 20.83 20.89 19.91 20.29 1,330,097 -0.17(-0.85%)
Nov 07, 2008 19.90 20.47 19.75 20.47 2,086,205 +1.24(+6.44%)
Nov 06, 2008 20.45 20.56 19.14 19.23 1,785,738 -1.51(-7.30%)
Nov 05, 2008 21.60 21.87 20.64 20.74 1,689,770 -1.13(-5.18%)
Nov 04, 2008 21.12 21.95 21.12 21.88 1,389,215 +1.46(+7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.